|
Closing price on 9/9/2016
|
|
| Open |
17.50 |
| High |
18.40 |
| Low |
16.90 |
| Volume |
8,700 |
| Split-adjusted Price |
8.63 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
-0.20 / -1.16%
|
17.50
|
18.40
|
16.90
|
17.00
|
17.34
|
8.63
|
8,700
|
|
|
9/8/2016
|
+0.20 / +1.18%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.03
|
8.74
|
3,200
|
|
|
9/7/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
8.63
|
300
|
|
|
9/6/2016
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.63
|
2,300
|
|
|
9/5/2016
|
-0.20 / -1.16%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.02
|
8.69
|
6,800
|
|
|
9/1/2016
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
6,000
|
|
|
8/31/2016
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
8.84
|
600
|
|
|
8/30/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.79
|
100
|
|
|
8/29/2016
|
-0.10 / -0.57%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.18
|
8.79
|
3,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.84
|
0
|
|
|
8/24/2016
|
+0.30 / +1.75%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
8.84
|
200
|
|
|
8/23/2016
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
8.69
|
300
|
|
|
8/22/2016
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.74
|
100
|
|
|
8/19/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.70
|
17.40
|
17.50
|
8.84
|
13,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
0
|
|
|
8/17/2016
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
400
|
|
|
8/16/2016
|
-0.50 / -2.82%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.02
|
8.74
|
4,600
|
|
|
8/15/2016
|
+0.20 / +1.14%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.30
|
8.99
|
1,200
|
|
|
8/12/2016
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.89
|
300
|
|
|
8/11/2016
|
-0.70 / -3.95%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.13
|
8.63
|
14,800
|
|
|
8/10/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
0
|
|
|
8/9/2016
|
+0.70 / +4.12%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.40
|
8.99
|
200
|
|
|
8/8/2016
|
-0.50 / -2.86%
|
17.10
|
18.00
|
17.00
|
17.00
|
17.06
|
8.63
|
18,900
|
|
|
8/5/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.01
|
8.89
|
7,200
|
|
|
8/4/2016
|
-0.30 / -1.69%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
8.89
|
300
|
|
|
8/3/2016
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.04
|
100
|
|
|
8/2/2016
|
-0.80 / -4.40%
|
17.50
|
18.00
|
17.00
|
17.40
|
17.17
|
8.84
|
4,300
|
|
|
8/1/2016
|
-0.40 / -2.15%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.60
|
9.24
|
200
|
|
|
7/29/2016
|
+0.90 / +5.08%
|
17.70
|
18.60
|
16.70
|
18.60
|
17.27
|
9.45
|
7,400
|
|
|